KissMeData/024800/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190800	32109181	1908	1908	1908	1908	1800
3	20240806	190700	32109181	1908	1908	1908	1908	0
4	20240806	190600	32109181	1908	1908	1908	1908	0
5	20240806	190500	32109181	1908	1908	1908	1908	0
6	20240806	190400	32109181	1908	1908	1908	1908	0
7	20240806	190300	32109181	1908	1908	1908	1908	0
8	20240806	190200	32109181	1908	1908	1908	1908	0
9	20240806	190100	32109181	1908	1908	1908	1908	0
10	20240806	190000	32109181	1908	1908	1908	1908	0
11	20240806	185900	32109181	1908	1908	1908	1908	0
12	20240806	185800	32109181	1908	1908	1908	1908	0
13	20240806	185700	32109181	1908	1908	1908	1908	0
14	20240806	185600	32109181	1908	1908	1908	1908	0
15	20240806	185500	32109181	1908	1908	1908	1908	0
16	20240806	185400	32109181	1908	1908	1908	1908	0
17	20240806	185300	32109181	1908	1908	1908	1908	0
18	20240806	185200	32109181	1908	1908	1908	1908	0
19	20240806	185100	32109181	1908	1908	1908	1908	0
20	20240806	185000	32109181	1908	1908	1908	1908	0
21	20240806	184900	32109181	1908	1908	1908	1908	0
22	20240806	184800	32109181	1908	1908	1908	1908	0
23	20240806	184700	32109181	1908	1908	1908	1908	0
24	20240806	184600	32109181	1908	1908	1908	1908	0
25	20240806	184500	32109181	1908	1908	1908	1908	0
26	20240806	184400	32109181	1908	1908	1908	1908	0
27	20240806	184300	32109181	1908	1908	1908	1908	0
28	20240806	184200	32109181	1908	1908	1908	1908	0
29	20240806	184100	32109181	1908	1908	1908	1908	0
30	20240806	184000	32109181	1908	1908	1908	1908	0
31	20240806	183900	32109181	1908	1908	1908	1908	0
32	20240806	183800	32109181	1908	1908	1908	1908	1800
33	20240806	183700	32109181	1908	1908	1908	1908	0
34	20240806	183600	32109181	1908	1908	1908	1908	0
35	20240806	183500	32109181	1908	1908	1908	1908	0
36	20240806	183400	32109181	1908	1908	1908	1908	0
37	20240806	183300	32109181	1908	1908	1908	1908	0
38	20240806	183200	32109181	1908	1908	1908	1908	0
39	20240806	183100	32109181	1908	1908	1908	1908	0
40	20240806	183000	32109181	1908	1908	1908	1908	0
41	20240806	182900	32109181	1908	1908	1908	1908	0
42	20240806	182800	32109181	1908	1908	1908	1908	0
43	20240806	182700	32109181	1908	1908	1908	1908	0
44	20240806	182600	32109181	1908	1908	1908	1908	0
45	20240806	182500	32109181	1908	1908	1908	1908	0
46	20240806	182400	32109181	1908	1908	1908	1908	0
47	20240806	182300	32109181	1908	1908	1908	1908	0
48	20240806	182200	32109181	1908	1908	1908	1908	0
49	20240806	182100	32109181	1908	1908	1908	1908	0
50	20240806	182000	32109181	1908	1908	1908	1908	0
51	20240806	181900	32109181	1908	1908	1908	1908	0
52	20240806	181800	32109181	1908	1908	1908	1908	0
53	20240806	181700	32109181	1908	1908	1908	1908	0
54	20240806	181600	32109181	1908	1908	1908	1908	0
55	20240806	181500	32109181	1908	1908	1908	1908	0
56	20240806	181400	32109181	1908	1908	1908	1908	0
57	20240806	181300	32109181	1908	1908	1908	1908	0
58	20240806	181200	32109181	1908	1908	1908	1908	0
59	20240806	181100	32109181	1908	1908	1908	1908	0
60	20240806	181000	32109181	1908	1908	1908	1908	0
61	20240806	180900	32109181	1908	1908	1908	1908	0
62	20240806	180800	32109181	1908	1908	1908	1908	1800
63	20240806	180700	32109181	1908	1908	1908	1908	0
64	20240806	180600	32109181	1908	1908	1908	1908	0
65	20240806	180500	32109181	1908	1908	1908	1908	0
66	20240806	180400	32109181	1908	1908	1908	1908	0
67	20240806	180300	32109181	1908	1908	1908	1908	0
68	20240806	180200	32109181	1908	1908	1908	1908	0
69	20240806	180100	32109181	1908	1908	1908	1908	0
70	20240806	180000	32109181	1908	1908	1908	1908	0
71	20240806	175900	32109181	1908	1908	1908	1908	0
72	20240806	175800	32109181	1908	1908	1908	1908	0
73	20240806	175700	32109181	1908	1908	1908	1908	0
74	20240806	175600	32109181	1908	1908	1908	1908	0
75	20240806	175500	32109181	1908	1908	1908	1908	0
76	20240806	175400	32109181	1908	1908	1908	1908	0
77	20240806	175300	32109181	1908	1908	1908	1908	0
78	20240806	175200	32109181	1908	1908	1908	1908	0
79	20240806	175100	32109181	1908	1908	1908	1908	0
80	20240806	175000	32109181	1908	1908	1908	1908	0
81	20240806	174900	32109181	1908	1908	1908	1908	0
82	20240806	174800	32109181	1908	1908	1908	1908	0
83	20240806	174700	32109181	1908	1908	1908	1908	0
84	20240806	174600	32109181	1908	1908	1908	1908	0
85	20240806	174500	32109181	1908	1908	1908	1908	0
86	20240806	174400	32109181	1908	1908	1908	1908	0
87	20240806	174300	32109181	1908	1908	1908	1908	0
88	20240806	174200	32109181	1908	1908	1908	1908	0
89	20240806	174100	32109181	1908	1908	1908	1908	0
90	20240806	174000	32109181	1908	1908	1908	1908	0
91	20240806	173900	32109181	1908	1908	1908	1908	0
92	20240806	173800	32109181	1908	1908	1908	1908	1800
93	20240806	173700	32109181	1908	1908	1908	1908	0
94	20240806	173600	32109181	1908	1908	1908	1908	0
95	20240806	173500	32109181	1908	1908	1908	1908	0
96	20240806	173400	32109181	1908	1908	1908	1908	0
97	20240806	173300	32109181	1908	1908	1908	1908	0
98	20240806	173200	32109181	1908	1908	1908	1908	0
99	20240806	173100	32109181	1908	1908	1908	1908	0
100	20240806	173000	32109181	1908	1908	1908	1908	0
101	20240806	172900	32109181	1908	1908	1908	1908	0
102	20240806	172800	32109181	1908	1908	1908	1908	0
103	20240806	172700	32109181	1908	1908	1908	1908	0
104	20240806	172600	32109181	1908	1908	1908	1908	0
105	20240806	172500	32109181	1908	1908	1908	1908	0
106	20240806	172400	32109181	1908	1908	1908	1908	0
107	20240806	172300	32109181	1908	1908	1908	1908	0
108	20240806	172200	32109181	1908	1908	1908	1908	0
109	20240806	172100	32109181	1908	1908	1908	1908	0
110	20240806	172000	32109181	1908	1908	1908	1908	0
111	20240806	171900	32109181	1908	1908	1908	1908	0
112	20240806	171800	32109181	1908	1908	1908	1908	0
113	20240806	171700	32109181	1908	1908	1908	1908	0
114	20240806	171600	32109181	1908	1908	1908	1908	0
115	20240806	171500	32109181	1908	1908	1908	1908	0
116	20240806	171400	32109181	1908	1908	1908	1908	0
117	20240806	171300	32109181	1908	1908	1908	1908	0
118	20240806	171200	32109181	1908	1908	1908	1908	0
119	20240806	171100	32109181	1908	1908	1908	1908	0
120	20240806	171000	32109181	1908	1908	1908	1908	0
121	20240806	170900	32109181	1908	1908	1908	1908	0
122	20240806	170800	32109181	1908	1908	1908	1908	1800
123	20240806	170700	32109181	1908	1908	1908	1908	0
124	20240806	170600	32109181	1908	1908	1908	1908	0
125	20240806	170500	32109181	1908	1908	1908	1908	0
126	20240806	170400	32109181	1908	1908	1908	1908	0
127	20240806	170300	32109181	1908	1908	1908	1908	0
128	20240806	170200	32109181	1908	1908	1908	1908	0
129	20240806	170100	32109181	1908	1908	1908	1908	0
130	20240806	170000	32109181	1908	1908	1908	1908	0
131	20240806	165900	32109181	1908	1908	1908	1908	0
132	20240806	165800	32109181	1908	1908	1908	1908	0
133	20240806	165700	32109181	1908	1908	1908	1908	0
134	20240806	165600	32109181	1908	1908	1908	1908	0
135	20240806	165500	32109181	1908	1908	1908	1908	0
136	20240806	165400	32109181	1908	1908	1908	1908	0
137	20240806	165300	32109181	1908	1908	1908	1908	0
138	20240806	165200	32109181	1908	1908	1908	1908	0
139	20240806	165100	32109181	1908	1908	1908	1908	0
140	20240806	165000	32109181	1908	1908	1908	1908	0
141	20240806	164900	32109181	1908	1908	1908	1908	0
142	20240806	164800	32109181	1908	1908	1908	1908	0
143	20240806	164700	32109181	1908	1908	1908	1908	0
144	20240806	164600	32109181	1908	1908	1908	1908	0
145	20240806	164500	32109181	1908	1908	1908	1908	0
146	20240806	164400	32109181	1908	1908	1908	1908	0
147	20240806	164300	32109181	1908	1908	1908	1908	0
148	20240806	164200	32109181	1908	1908	1908	1908	0
149	20240806	164100	32109181	1908	1908	1908	1908	0
150	20240806	164000	32109181	1908	1908	1908	1908	0
151	20240806	163900	32109181	1908	1908	1908	1908	0
152	20240806	163800	32109181	1908	1908	1908	1908	1800
153	20240806	163700	32109181	1908	1908	1908	1908	0
154	20240806	163600	32109181	1908	1908	1908	1908	0
155	20240806	163500	32109181	1908	1908	1908	1908	0
156	20240806	163400	32109181	1908	1908	1908	1908	0
157	20240806	163300	32109181	1908	1908	1908	1908	0
158	20240806	163200	32109181	1908	1908	1908	1908	0
159	20240806	163100	32109181	1908	1908	1908	1908	0
160	20240806	163000	32109181	1908	1908	1908	1908	0
161	20240806	162900	32109181	1908	1908	1908	1908	0
162	20240806	162800	32109181	1908	1908	1908	1908	0
163	20240806	162700	32109181	1908	1908	1908	1908	0
164	20240806	162600	32109181	1908	1908	1908	1908	0
165	20240806	162500	32109181	1908	1908	1908	1908	0
166	20240806	162400	32109181	1908	1908	1908	1908	0
167	20240806	162300	32109181	1908	1908	1908	1908	0
168	20240806	162200	32109181	1908	1908	1908	1908	0
169	20240806	162100	32109181	1908	1908	1908	1908	0
170	20240806	162000	32109181	1908	1908	1908	1908	0
171	20240806	161900	32109181	1908	1908	1908	1908	0
172	20240806	161800	32109181	1908	1908	1908	1908	0
173	20240806	161700	32109181	1908	1908	1908	1908	0
174	20240806	161600	32109181	1908	1908	1908	1908	0
175	20240806	161500	32109181	1908	1908	1908	1908	0
176	20240806	161400	32109181	1908	1908	1908	1908	0
177	20240806	161300	32109181	1908	1908	1908	1908	0
178	20240806	161200	32109181	1908	1908	1908	1908	0
179	20240806	161100	32109181	1908	1908	1908	1908	0
180	20240806	161000	32109181	1908	1908	1908	1908	0
181	20240806	160900	32109181	1908	1908	1908	1908	0
182	20240806	160800	32109181	1908	1908	1908	1908	1800
183	20240806	160700	32109181	1908	1908	1908	1908	0
184	20240806	160600	32109181	1908	1908	1908	1908	0
185	20240806	160500	32109181	1908	1908	1908	1908	0
186	20240806	160400	32109181	1908	1908	1908	1908	0
187	20240806	160300	32109181	1908	1908	1908	1908	0
188	20240806	160200	32109181	1908	1908	1908	1908	0
189	20240806	160100	32109181	1908	1908	1908	1908	0
190	20240806	160000	32109181	1908	1908	1908	1908	0
191	20240806	155900	32109181	1908	1908	1908	1908	0
192	20240806	155800	32109181	1908	1908	1908	1908	0
193	20240806	155700	32109181	1908	1908	1908	1908	0
194	20240806	155600	32109181	1908	1908	1908	1908	0
195	20240806	155500	32109181	1908	1908	1908	1908	0
196	20240806	155400	32109181	1908	1908	1908	1908	0
197	20240806	155300	32109181	1908	1908	1908	1908	0
198	20240806	155200	32109181	1908	1908	1908	1908	0
199	20240806	155100	32109181	1908	1908	1908	1908	0
200	20240806	155000	32109181	1908	1908	1908	1908	0
201	20240806	154900	32109181	1908	1908	1908	1908	0
202	20240806	154800	32109181	1908	1908	1908	1908	0
203	20240806	154700	32109181	1908	1908	1908	1908	0
204	20240806	154600	32109181	1908	1908	1908	1908	0
205	20240806	154500	32109181	1908	1908	1908	1908	0
206	20240806	154400	32109181	1908	1908	1908	1908	0
207	20240806	154300	32109181	1908	1908	1908	1908	0
208	20240806	154200	32109181	1908	1908	1908	1908	0
209	20240806	154100	32109181	1908	1908	1908	1908	0
210	20240806	154000	32109181	1908	1908	1908	1908	0
211	20240806	153900	32109181	1908	1908	1908	1908	0
212	20240806	153800	32109181	1908	1908	1908	1908	1800
213	20240806	153700	32109181	1908	1908	1908	1908	0
214	20240806	153600	32109181	1908	1908	1908	1908	0
215	20240806	153500	32109181	1908	1908	1908	1908	0
216	20240806	153400	32109181	1908	1908	1908	1908	0
217	20240806	153300	32109181	1908	1908	1908	1908	0
218	20240806	153200	32109181	1908	1908	1908	1908	0
219	20240806	153100	32109181	1908	1908	1908	1908	0
220	20240806	153000	32109181	1908	1908	1908	1908	1800
221	20240806	152900	28674781	1937	1937	1937	1937	0
222	20240806	152800	28674781	1937	1937	1937	1937	0
223	20240806	152700	28674781	1937	1937	1937	1937	0
224	20240806	152600	28674781	1937	1937	1937	1937	0
225	20240806	152500	28674781	1937	1937	1937	1937	0
226	20240806	152400	28674781	1937	1937	1937	1937	0
227	20240806	152300	28674781	1937	1937	1937	1937	0
228	20240806	152200	28674781	1937	1937	1937	1937	0
229	20240806	152100	28674781	1937	1937	1937	1937	0
230	20240806	152000	28674781	1937	1937	1937	1937	0
231	20240806	151900	28674781	1937	1937	1937	1937	56
232	20240806	151800	28566309	1936	1936	1936	1936	0
233	20240806	151700	28566309	1936	1936	1936	1936	63
234	20240806	151600	28444341	1937	1936	1937	1936	80
235	20240806	151500	28289433	1936	1935	1936	1935	20
236	20240806	151400	28250732	1935	1935	1935	1935	751
237	20240806	151300	26797547	1936	1936	1936	1936	0
238	20240806	151200	26797547	1936	1936	1936	1936	0
239	20240806	151100	26797547	1936	1936	1936	1936	0
240	20240806	151000	26797547	1936	1936	1936	1936	1
241	20240806	150900	26795611	1937	1937	1937	1937	0
242	20240806	150800	26795611	1937	1937	1937	1937	0
243	20240806	150700	26795611	1937	1936	1937	1936	813
244	20240806	150600	25220904	1937	1937	1937	1937	1
245	20240806	150500	25218967	1934	1934	1934	1934	0
246	20240806	150400	25218967	1934	1934	1934	1934	0
247	20240806	150300	25218967	1934	1934	1934	1934	0
248	20240806	150200	25218967	1934	1934	1934	1934	0
249	20240806	150100	25218967	1934	1934	1934	1934	94
250	20240806	150000	25037171	1935	1939	1939	1935	220
251	20240806	145900	24611021	1940	1940	1940	1940	0
252	20240806	145800	24611021	1940	1940	1940	1940	0
253	20240806	145700	24611021	1940	1940	1940	1940	30
254	20240806	145600	24552821	1940	1940	1940	1940	0
255	20240806	145500	24552821	1940	1940	1940	1940	0
256	20240806	145400	24552821	1940	1946	1946	1940	82
257	20240806	145300	24393715	1947	1947	1947	1947	0
258	20240806	145200	24393715	1947	1947	1947	1947	0
259	20240806	145100	24393715	1947	1947	1947	1947	0
260	20240806	145000	24393715	1947	1947	1947	1947	1
261	20240806	144900	24391768	1949	1949	1949	1949	0
262	20240806	144800	24391768	1949	1949	1949	1949	0
263	20240806	144700	24391768	1949	1949	1949	1949	0
264	20240806	144600	24391768	1949	1949	1949	1949	0
265	20240806	144500	24391768	1949	1949	1949	1949	0
266	20240806	144400	24391768	1949	1949	1949	1949	0
267	20240806	144300	24391768	1949	1949	1949	1949	0
268	20240806	144200	24391768	1949	1949	1949	1949	0
269	20240806	144100	24391768	1949	1949	1949	1949	0
270	20240806	144000	24391768	1949	1949	1949	1949	0
271	20240806	143900	24391768	1949	1949	1949	1949	0
272	20240806	143800	24391768	1949	1949	1949	1949	0
273	20240806	143700	24391768	1949	1949	1949	1949	0
274	20240806	143600	24391768	1949	1949	1949	1949	0
275	20240806	143500	24391768	1949	1949	1949	1949	0
276	20240806	143400	24391768	1949	1949	1949	1949	0
277	20240806	143300	24391768	1949	1949	1949	1949	0
278	20240806	143200	24391768	1949	1949	1949	1949	0
279	20240806	143100	24391768	1949	1949	1949	1949	0
280	20240806	143000	24391768	1949	1949	1949	1949	0
281	20240806	142900	24391768	1949	1949	1949	1949	0
282	20240806	142800	24391768	1949	1949	1949	1949	0
283	20240806	142700	24391768	1949	1949	1949	1949	3
284	20240806	142600	24385921	1948	1948	1948	1948	0
285	20240806	142500	24385921	1948	1948	1948	1948	1
286	20240806	142400	24383973	1949	1949	1949	1949	0
287	20240806	142300	24383973	1949	1949	1949	1949	0
288	20240806	142200	24383973	1949	1949	1949	1949	1
289	20240806	142100	24382024	1939	1939	1939	1939	0
290	20240806	142000	24382024	1939	1939	1939	1939	0
291	20240806	141900	24382024	1939	1939	1939	1939	0
292	20240806	141800	24382024	1939	1939	1939	1939	0
293	20240806	141700	24382024	1939	1939	1939	1939	0
294	20240806	141600	24382024	1939	1939	1939	1939	0
295	20240806	141500	24382024	1939	1939	1939	1939	0
296	20240806	141400	24382024	1939	1939	1939	1939	0
297	20240806	141300	24382024	1939	1939	1939	1939	0
298	20240806	141200	24382024	1939	1939	1939	1939	0
299	20240806	141100	24382024	1939	1939	1939	1939	0
300	20240806	141000	24382024	1939	1939	1939	1939	0
301	20240806	140900	24382024	1939	1939	1939	1939	0
302	20240806	140800	24382024	1939	1939	1939	1939	0
303	20240806	140700	24382024	1939	1939	1939	1939	0
304	20240806	140600	24382024	1939	1939	1939	1939	0
305	20240806	140500	24382024	1939	1939	1939	1939	0
306	20240806	140400	24382024	1939	1939	1939	1939	0
307	20240806	140300	24382024	1939	1939	1939	1939	0
308	20240806	140200	24382024	1939	1939	1939	1939	0
309	20240806	140100	24382024	1939	1939	1939	1939	0
310	20240806	140000	24382024	1939	1939	1939	1939	0
311	20240806	135900	24382024	1939	1939	1939	1939	0
312	20240806	135800	24382024	1939	1939	1939	1939	0
313	20240806	135700	24382024	1939	1939	1939	1939	0
314	20240806	135600	24382024	1939	1939	1939	1939	0
315	20240806	135500	24382024	1939	1939	1939	1939	0
316	20240806	135400	24382024	1939	1939	1939	1939	0
317	20240806	135300	24382024	1939	1939	1939	1939	0
318	20240806	135200	24382024	1939	1939	1939	1939	0
319	20240806	135100	24382024	1939	1939	1939	1939	0
320	20240806	135000	24382024	1939	1939	1939	1939	0
321	20240806	134900	24382024	1939	1939	1939	1939	0
322	20240806	134800	24382024	1939	1940	1940	1939	6
323	20240806	134700	24370389	1942	1942	1942	1942	0
324	20240806	134600	24370389	1942	1942	1942	1942	0
325	20240806	134500	24370389	1942	1942	1942	1942	1
326	20240806	134400	24368447	1942	1942	1942	1942	0
327	20240806	134300	24368447	1942	1942	1942	1942	0
328	20240806	134200	24368447	1942	1942	1942	1942	0
329	20240806	134100	24368447	1942	1942	1942	1942	0
330	20240806	134000	24368447	1942	1942	1942	1942	0
331	20240806	133900	24368447	1942	1942	1942	1942	0
332	20240806	133800	24368447	1942	1942	1942	1942	0
333	20240806	133700	24368447	1942	1942	1942	1942	0
334	20240806	133600	24368447	1942	1942	1942	1942	0
335	20240806	133500	24368447	1942	1942	1942	1942	0
336	20240806	133400	24368447	1942	1942	1942	1942	0
337	20240806	133300	24368447	1942	1942	1942	1942	0
338	20240806	133200	24368447	1942	1942	1942	1942	0
339	20240806	133100	24368447	1942	1942	1942	1942	0
340	20240806	133000	24368447	1942	1942	1942	1942	0
341	20240806	132900	24368447	1942	1942	1942	1942	0
342	20240806	132800	24368447	1942	1942	1942	1942	0
343	20240806	132700	24368447	1942	1942	1942	1942	0
344	20240806	132600	24368447	1942	1942	1942	1942	0
345	20240806	132500	24368447	1942	1942	1942	1942	0
346	20240806	132400	24368447	1942	1942	1942	1942	0
347	20240806	132300	24368447	1942	1942	1942	1942	0
348	20240806	132200	24368447	1942	1942	1942	1942	0
349	20240806	132100	24368447	1942	1943	1943	1942	500
350	20240806	132000	23397445	1968	1968	1968	1968	0
351	20240806	131900	23397445	1968	1965	1968	1965	5
352	20240806	131800	23387611	1941	1946	1946	1941	500
353	20240806	131700	22416828	1965	1965	1965	1965	0
354	20240806	131600	22416828	1965	1965	1965	1965	0
355	20240806	131500	22416828	1965	1963	1965	1963	500
356	20240806	131400	21434396	1943	1943	1943	1943	0
357	20240806	131300	21434396	1943	1943	1943	1943	0
358	20240806	131200	21434396	1943	1943	1943	1943	1
359	20240806	131100	21432453	1946	1946	1946	1946	0
360	20240806	131000	21432453	1946	1946	1946	1946	0
361	20240806	130900	21432453	1946	1946	1946	1946	0
362	20240806	130800	21432453	1946	1946	1946	1946	0
363	20240806	130700	21432453	1946	1946	1946	1946	99
364	20240806	130600	21239799	1970	1970	1970	1970	0
365	20240806	130500	21239799	1970	1967	1970	1967	400
366	20240806	130400	20451974	1967	1967	1967	1967	0
367	20240806	130300	20451974	1967	1967	1967	1967	0
368	20240806	130200	20451974	1967	1967	1967	1967	0
369	20240806	130100	20451974	1967	1967	1967	1967	0
370	20240806	130000	20451974	1967	1967	1967	1967	0
371	20240806	125900	20451974	1967	1967	1967	1967	0
372	20240806	125800	20451974	1967	1967	1967	1967	0
373	20240806	125700	20451974	1967	1967	1967	1967	1
374	20240806	125600	20450007	1940	1940	1940	1940	1
375	20240806	125500	20448067	1967	1967	1967	1967	0
376	20240806	125400	20448067	1967	1967	1967	1967	0
377	20240806	125300	20448067	1967	1967	1967	1967	0
378	20240806	125200	20448067	1967	1967	1967	1967	0
379	20240806	125100	20448067	1967	1967	1967	1967	1
380	20240806	125000	20446100	1938	1938	1938	1938	0
381	20240806	124900	20446100	1938	1938	1938	1938	0
382	20240806	124800	20446100	1938	1938	1938	1938	0
383	20240806	124700	20446100	1938	1938	1938	1938	0
384	20240806	124600	20446100	1938	1938	1938	1938	0
385	20240806	124500	20446100	1938	1938	1938	1938	0
386	20240806	124400	20446100	1938	1938	1938	1938	0
387	20240806	124300	20446100	1938	1938	1938	1938	0
388	20240806	124200	20446100	1938	1938	1938	1938	0
389	20240806	124100	20446100	1938	1938	1938	1938	0
390	20240806	124000	20446100	1938	1938	1938	1938	0
391	20240806	123900	20446100	1938	1939	1939	1938	510
392	20240806	123800	19457712	1968	1968	1968	1968	0
393	20240806	123700	19457712	1968	1968	1968	1968	0
394	20240806	123600	19457712	1968	1968	1968	1968	0
395	20240806	123500	19457712	1968	1968	1968	1968	0
396	20240806	123400	19457712	1968	1968	1968	1968	0
397	20240806	123300	19457712	1968	1939	1968	1938	540
398	20240806	123200	18410648	1938	1938	1938	1938	0
399	20240806	123100	18410648	1938	1938	1938	1938	0
400	20240806	123000	18410648	1938	1938	1938	1938	0
401	20240806	122900	18410648	1938	1938	1938	1938	0
402	20240806	122800	18410648	1938	1938	1938	1938	0
403	20240806	122700	18410648	1938	1938	1938	1938	0
404	20240806	122600	18410648	1938	1938	1938	1938	0
405	20240806	122500	18410648	1938	1938	1938	1938	0
406	20240806	122400	18410648	1938	1938	1938	1938	0
407	20240806	122300	18410648	1938	1938	1938	1938	0
408	20240806	122200	18410648	1938	1938	1938	1938	0
409	20240806	122100	18410648	1938	1938	1938	1938	0
410	20240806	122000	18410648	1938	1938	1938	1938	0
411	20240806	121900	18410648	1938	1938	1938	1938	0
412	20240806	121800	18410648	1938	1938	1938	1938	0
413	20240806	121700	18410648	1938	1938	1938	1938	0
414	20240806	121600	18410648	1938	1938	1938	1938	0
415	20240806	121500	18410648	1938	1938	1938	1938	0
416	20240806	121400	18410648	1938	1938	1938	1938	2
417	20240806	121300	18406772	1938	1938	1938	1938	0
418	20240806	121200	18406772	1938	1938	1938	1938	0
419	20240806	121100	18406772	1938	1938	1938	1938	0
420	20240806	121000	18406772	1938	1938	1938	1938	0
421	20240806	120900	18406772	1938	1938	1938	1938	0
422	20240806	120800	18406772	1938	1938	1938	1938	0
423	20240806	120700	18406772	1938	1938	1938	1938	17
424	20240806	120600	18373826	1938	1938	1938	1938	0
425	20240806	120500	18373826	1938	1938	1938	1938	0
426	20240806	120400	18373826	1938	1938	1938	1938	1
427	20240806	120300	18371888	1939	1939	1939	1939	0
428	20240806	120200	18371888	1939	1939	1939	1939	286
429	20240806	120100	17817334	1968	1968	1968	1968	0
430	20240806	120000	17817334	1968	1968	1968	1968	0
431	20240806	115900	17817334	1968	1968	1968	1968	0
432	20240806	115800	17817334	1968	1968	1968	1968	0
433	20240806	115700	17817334	1968	1968	1968	1968	0
434	20240806	115600	17817334	1968	1968	1968	1968	0
435	20240806	115500	17817334	1968	1968	1968	1968	0
436	20240806	115400	17817334	1968	1968	1968	1968	0
437	20240806	115300	17817334	1968	1968	1968	1968	0
438	20240806	115200	17817334	1968	1968	1968	1968	0
439	20240806	115100	17817334	1968	1968	1968	1968	0
440	20240806	115000	17817334	1968	1968	1968	1968	0
441	20240806	114900	17817334	1968	1968	1968	1968	1
442	20240806	114800	17815366	1939	1939	1939	1939	0
443	20240806	114700	17815366	1939	1939	1939	1939	0
444	20240806	114600	17815366	1939	1939	1939	1939	0
445	20240806	114500	17815366	1939	1939	1939	1939	0
446	20240806	114400	17815366	1939	1939	1939	1939	1220
447	20240806	114300	15449786	1939	1939	1939	1939	0
448	20240806	114200	15449786	1939	1939	1939	1939	0
449	20240806	114100	15449786	1939	1939	1939	1939	0
450	20240806	114000	15449786	1939	1940	1940	1939	81
451	20240806	113900	15292717	1939	1939	1939	1939	0
452	20240806	113800	15292717	1939	1939	1939	1939	0
453	20240806	113700	15292717	1939	1939	1939	1939	0
454	20240806	113600	15292717	1939	1939	1939	1939	0
455	20240806	113500	15292717	1939	1939	1939	1939	0
456	20240806	113400	15292717	1939	1939	1939	1939	0
457	20240806	113300	15292717	1939	1939	1939	1939	0
458	20240806	113200	15292717	1939	1939	1939	1939	0
459	20240806	113100	15292717	1939	1939	1939	1939	1
460	20240806	113000	15290778	1940	1940	1940	1940	0
461	20240806	112900	15290778	1940	1940	1940	1940	0
462	20240806	112800	15290778	1940	1940	1940	1940	0
463	20240806	112700	15290778	1940	1940	1940	1940	0
464	20240806	112600	15290778	1940	1940	1940	1940	0
465	20240806	112500	15290778	1940	1940	1940	1940	0
466	20240806	112400	15290778	1940	1940	1940	1940	0
467	20240806	112300	15290778	1940	1940	1940	1940	1
468	20240806	112200	15288838	1977	1977	1977	1977	0
469	20240806	112100	15288838	1977	1977	1977	1977	0
470	20240806	112000	15288838	1977	1977	1977	1977	0
471	20240806	111900	15288838	1977	1977	1977	1977	0
472	20240806	111800	15288838	1977	1977	1977	1977	0
473	20240806	111700	15288838	1977	1977	1977	1977	0
474	20240806	111600	15288838	1977	1977	1977	1977	0
475	20240806	111500	15288838	1977	1977	1977	1977	0
476	20240806	111400	15288838	1977	1977	1977	1977	0
477	20240806	111300	15288838	1977	1977	1977	1977	0
478	20240806	111200	15288838	1977	1977	1977	1977	0
479	20240806	111100	15288838	1977	1977	1977	1977	0
480	20240806	111000	15288838	1977	1977	1977	1977	0
481	20240806	110900	15288838	1977	1977	1977	1977	0
482	20240806	110800	15288838	1977	1977	1977	1977	0
483	20240806	110700	15288838	1977	1977	1977	1977	0
484	20240806	110600	15288838	1977	1977	1977	1977	0
485	20240806	110500	15288838	1977	1977	1977	1977	0
486	20240806	110400	15288838	1977	1977	1977	1977	0
487	20240806	110300	15288838	1977	1977	1977	1977	0
488	20240806	110200	15288838	1977	1977	1977	1977	0
489	20240806	110100	15288838	1977	1940	1977	1932	20
490	20240806	110000	15249740	1942	1942	1942	1942	0
491	20240806	105900	15249740	1942	1942	1942	1942	0
492	20240806	105800	15249740	1942	1942	1942	1942	0
493	20240806	105700	15249740	1942	1942	1942	1942	0
494	20240806	105600	15249740	1942	1942	1942	1942	0
495	20240806	105500	15249740	1942	1942	1942	1942	0
496	20240806	105400	15249740	1942	1942	1942	1942	0
497	20240806	105300	15249740	1942	1942	1942	1942	0
498	20240806	105200	15249740	1942	1942	1942	1942	0
499	20240806	105100	15249740	1942	1942	1942	1942	0
500	20240806	105000	15249740	1942	1942	1942	1942	0
501	20240806	104900	15249740	1942	1942	1942	1942	0
502	20240806	104800	15249740	1942	1942	1942	1942	0
503	20240806	104700	15249740	1942	1942	1942	1942	0
504	20240806	104600	15249740	1942	1942	1942	1942	0
505	20240806	104500	15249740	1942	1943	1943	1942	154
506	20240806	104400	14950652	1945	1945	1945	1945	0
507	20240806	104300	14950652	1945	1945	1945	1945	10
508	20240806	104200	14931202	1946	1946	1946	1946	20
509	20240806	104100	14892282	1947	1947	1947	1947	30
510	20240806	104000	14833872	1947	1947	1947	1947	0
511	20240806	103900	14833872	1947	1951	1951	1947	500
512	20240806	103800	13860242	1980	1980	1980	1980	0
513	20240806	103700	13860242	1980	1980	1980	1980	0
514	20240806	103600	13860242	1980	1980	1980	1980	0
515	20240806	103500	13860242	1980	1980	1980	1980	0
516	20240806	103400	13860242	1980	1980	1980	1980	0
517	20240806	103300	13860242	1980	1980	1980	1980	0
518	20240806	103200	13860242	1980	1980	1980	1980	0
519	20240806	103100	13860242	1980	1980	1980	1980	0
520	20240806	103000	13860242	1980	1980	1980	1980	0
521	20240806	102900	13860242	1980	1980	1980	1980	0
522	20240806	102800	13860242	1980	1980	1980	1980	0
523	20240806	102700	13860242	1980	1980	1980	1980	0
524	20240806	102600	13860242	1980	1980	1980	1980	0
525	20240806	102500	13860242	1980	1980	1980	1980	10
526	20240806	102400	13840442	1981	1962	1981	1962	30
527	20240806	102300	13781066	1950	1957	1957	1950	595
528	20240806	102200	12619442	1956	1956	1956	1956	0
529	20240806	102100	12619442	1956	1956	1956	1956	0
530	20240806	102000	12619442	1956	1956	1956	1956	0
531	20240806	101900	12619442	1956	1956	1956	1956	1
532	20240806	101800	12617486	1981	1981	1981	1981	40
533	20240806	101700	12538246	1981	1981	1981	1981	0
534	20240806	101600	12538246	1981	1981	1981	1981	0
535	20240806	101500	12538246	1981	1981	1981	1981	1
536	20240806	101400	12536265	1954	1954	1954	1954	0
537	20240806	101300	12536265	1954	1954	1954	1954	403
538	20240806	101200	11748803	1952	1952	1952	1952	0
539	20240806	101100	11748803	1952	1952	1952	1952	0
540	20240806	101000	11748803	1952	1952	1952	1952	0
541	20240806	100900	11748803	1952	1952	1952	1952	0
542	20240806	100800	11748803	1952	1952	1952	1952	0
543	20240806	100700	11748803	1952	1953	1953	1952	140
544	20240806	100600	11475510	1979	1979	1979	1979	0
545	20240806	100500	11475510	1979	1979	1979	1979	0
546	20240806	100400	11475510	1979	1979	1979	1979	0
547	20240806	100300	11475510	1979	1979	1979	1979	0
548	20240806	100200	11475510	1979	1979	1979	1979	0
549	20240806	100100	11475510	1979	1979	1979	1979	0
550	20240806	100000	11475510	1979	1964	1979	1964	507
551	20240806	095900	10478703	1964	1964	1964	1964	0
552	20240806	095800	10478703	1964	1964	1964	1964	0
553	20240806	095700	10478703	1964	1955	1964	1955	3
554	20240806	095600	10472824	1950	1950	1950	1950	0
555	20240806	095500	10472824	1950	1950	1950	1950	0
556	20240806	095400	10472824	1950	1948	1950	1948	548
557	20240806	095300	9404506	1948	1948	1948	1948	101
558	20240806	095200	9207758	1948	1948	1948	1948	0
559	20240806	095100	9207758	1948	1948	1948	1948	6
560	20240806	095000	9196070	1947	1947	1947	1947	0
561	20240806	094900	9196070	1947	1947	1947	1947	0
562	20240806	094800	9196070	1947	1947	1947	1947	0
563	20240806	094700	9196070	1947	1947	1947	1947	0
564	20240806	094600	9196070	1947	1947	1947	1947	0
565	20240806	094500	9196070	1947	1947	1947	1947	0
566	20240806	094400	9196070	1947	1947	1947	1947	332
567	20240806	094300	8549666	1947	1947	1947	1947	0
568	20240806	094200	8549666	1947	1947	1947	1947	0
569	20240806	094100	8549666	1947	1947	1947	1947	0
570	20240806	094000	8549666	1947	1947	1947	1947	0
571	20240806	093900	8549666	1947	1947	1947	1947	0
572	20240806	093800	8549666	1947	1947	1947	1947	0
573	20240806	093700	8549666	1947	1947	1947	1947	0
574	20240806	093600	8549666	1947	1947	1947	1947	0
575	20240806	093500	8549666	1947	1947	1947	1947	0
576	20240806	093400	8549666	1947	1947	1947	1947	0
577	20240806	093300	8549666	1947	1947	1947	1947	0
578	20240806	093200	8549666	1947	1947	1947	1947	0
579	20240806	093100	8549666	1947	1947	1947	1947	0
580	20240806	093000	8549666	1947	1947	1947	1947	0
581	20240806	092900	8549666	1947	1947	1947	1947	0
582	20240806	092800	8549666	1947	1947	1947	1947	0
583	20240806	092700	8549666	1947	1947	1947	1947	0
584	20240806	092600	8549666	1947	1947	1947	1947	0
585	20240806	092500	8549666	1947	1947	1947	1947	0
586	20240806	092400	8549666	1947	1947	1947	1947	0
587	20240806	092300	8549666	1947	1947	1947	1947	1
588	20240806	092200	8547719	1942	1942	1942	1942	157
589	20240806	092100	8242825	1942	1942	1942	1942	0
590	20240806	092000	8242825	1942	1942	1942	1942	146
591	20240806	091900	7959293	1942	1942	1942	1942	0
592	20240806	091800	7959293	1942	1942	1942	1942	1030
593	20240806	091700	5959033	1942	1921	1942	1921	337
594	20240806	091600	5310599	1913	1913	1913	1913	0
595	20240806	091500	5310599	1913	1913	1913	1913	30
596	20240806	091400	5253209	1911	1911	1911	1911	0
597	20240806	091300	5253209	1911	1911	1911	1911	0
598	20240806	091200	5253209	1911	1911	1911	1911	0
599	20240806	091100	5253209	1911	1911	1911	1911	145
600	20240806	091000	4976114	1940	1940	1940	1940	0
601	20240806	090900	4976114	1940	1940	1940	1940	0
602	20240806	090800	4976114	1940	1940	1940	1940	0
603	20240806	090700	4976114	1940	1940	1940	1940	0
604	20240806	090600	4976114	1940	1940	1940	1940	0
605	20240806	090500	4976114	1940	1940	1940	1940	1
606	20240806	090400	4974174	1895	1949	1949	1895	906
607	20240806	090300	3254006	1950	1950	1950	1950	0
608	20240806	090200	3254006	1950	1892	1950	1892	77
609	20240806	090100	3106824	1950	1950	1950	1950	0
610	20240806	090000	3106824	1950	1899	1950	1891	1634